Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ackroo Inc (TSV: AKR )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.2050 0.2050 0.2000 0.2000 21,000 -0.03(-13.04%)
Jan 27, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 26, 2016 0.2300 0.2300 0.2200 0.2300 14,500 +0.03(+15.00%)
Jan 22, 2016 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Jan 20, 2016 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Jan 15, 2016 0.2050 0.2050 0.2050 0 -0.03(-12.77%)
Jan 11, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Jan 08, 2016 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+4.35%)
Jan 07, 2016 0.2400 0.2400 0.2300 0.2300 12,500 -0.02(-8.00%)
Jan 06, 2016 0.2400 0.2500 0.2400 0.2500 13,400 +0.01(+4.17%)
Jan 05, 2016 0.2400 0.2500 0.2400 0.2400 32,000 +0.00(+0.00%)
Dec 31, 2015 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Dec 30, 2015 0.2300 0.2300 0.2200 0.2250 8,025 -0.01(-2.17%)
Dec 29, 2015 0.2300 0.2300 0.2300 0.2300 9,876 -0.00(-2.13%)
Dec 24, 2015 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Dec 23, 2015 0.2500 0.2500 0.2250 0.2250 32,560 -0.02(-10.00%)
Dec 22, 2015 0.2300 0.2800 0.2300 0.2500 365,600 +0.02(+11.11%)
Dec 21, 2015 0.2100 0.2250 0.2100 0.2250 20,400 +0.02(+12.50%)
Dec 18, 2015 0.2000 0.2050 0.1950 0.2000 54,000 +0.00(+0.00%)
Dec 17, 2015 0.2000 0.2100 0.2000 0.2000 93,800 +0.00(+0.00%)
Dec 16, 2015 0.1900 0.2000 0.1800 0.2000 118,000 +0.01(+5.26%)
Dec 15, 2015 0.1900 0.1900 0.1900 0.1900 40,500 +0.00(+0.00%)
Dec 14, 2015 0.1800 0.1900 0.1800 0.1900 2,000 +0.02(+11.76%)
Dec 11, 2015 0.1600 0.1700 0.1600 0.1700 26,616 +0.01(+6.25%)
Dec 10, 2015 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Dec 09, 2015 0.1700 0.1700 0.1600 0.1700 9,000 +0.01(+6.25%)
Dec 08, 2015 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-5.88%)
Dec 07, 2015 0.1700 0.1700 0.1700 0.1700 5,604 +0.00(+0.00%)
Dec 04, 2015 0.1600 0.1700 0.1600 0.1700 1,000 +0.00(+0.00%)
Dec 03, 2015 0.1650 0.1700 0.1650 0.1700 21,300 +0.01(+3.03%)
Dec 02, 2015 0.1750 0.1750 0.1650 0.1650 8,700 -0.01(-8.33%)
Dec 01, 2015 0.1800 0.1900 0.0800 0.1800 106,723 +0.00(+0.00%)
Nov 30, 2015 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Nov 27, 2015 0.1850 0.1850 0.1850 0.1850 6,000 -0.02(-7.50%)
Nov 26, 2015 0.2000 0.2000 0.2000 0.2000 20,500 +0.00(+0.00%)
Nov 25, 2015 0.1900 0.2000 0.1900 0.2000 30,100 +0.02(+11.11%)
Nov 24, 2015 0.1750 0.1900 0.1750 0.1800 8,680 -0.01(-5.26%)
Nov 20, 2015 0.1900 0.1900 0.1900 0.1900 37,800 -0.01(-5.00%)
Nov 19, 2015 0.2000 0.2000 0.2000 0.2000 1,032 +0.01(+5.26%)
Nov 18, 2015 0.2000 0.2000 0.1900 0.1900 27,000 +0.00(+0.00%)
Nov 16, 2015 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Nov 13, 2015 0.1900 0.1950 0.1850 0.1950 30,400 -0.01(-2.50%)
Nov 12, 2015 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 11, 2015 0.1900 0.1950 0.1900 0.1900 31,050 +0.01(+2.70%)
Nov 10, 2015 0.2100 0.2100 0.1850 0.1850 25,221 -0.03(-13.95%)
Nov 09, 2015 0.2050 0.2150 0.1900 0.2150 12,500 +0.01(+2.38%)
Nov 06, 2015 0.2150 0.2150 0.2100 0.2100 10,000 +0.00(+0.00%)
Nov 05, 2015 0.2100 0.2100 0.2050 0.2100 20,300 -0.02(-8.70%)
Nov 04, 2015 0.2250 0.2300 0.2100 0.2300 35,580 -0.00(-2.13%)
Nov 03, 2015 0.2550 0.2550 0.2350 0.2350 17,005 -0.01(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.